Shenzhen Etmade Automatic Equipment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.880	22.358	19.754	21.280	15.087	4,114,784
2022-05-11	19.894	20.496	19.628	19.824	14.054	1,288,600
2022-05-10	19.222	19.950	19.096	19.810	14.045	1,005,780
2022-05-09	18.914	19.544	18.900	19.320	13.697	890,760
2022-05-06	18.690	19.250	18.522	18.914	13.409	848,000
2022-05-05	18.760	19.432	18.410	19.236	13.638	1,049,050
2022-04-29	18.032	18.816	17.990	18.676	13.241	1,200,570
2022-04-28	18.690	18.690	17.626	17.892	12.685	1,416,160
2022-04-27	18.186	18.886	17.696	18.830	13.350	1,257,510
2022-04-26	19.124	19.600	18.242	18.270	12.953	1,197,710
2022-04-25	20.650	21.056	19.068	19.124	13.558	1,594,744
2022-04-22	22.036	22.330	21.448	21.742	15.414	781,800
2022-04-21	22.666	23.030	22.008	22.008	15.603	750,140
2022-04-20	22.708	22.974	22.372	22.666	16.069	723,600
2022-04-19	22.736	23.072	22.400	22.610	16.030	619,140
2022-04-18	21.798	22.834	21.574	22.736	16.119	1,115,480
2022-04-15	22.540	22.540	21.616	21.924	15.543	959,300
2022-04-14	22.330	22.792	22.274	22.610	16.030	654,360
2022-04-13	22.792	22.792	22.260	22.274	15.791	794,700
2022-04-12	22.176	23.086	22.176	22.904	16.238	703,505
2022-04-11	23.100	23.100	22.050	22.218	15.752	672,025
2022-04-08	23.520	23.646	22.918	23.184	16.437	710,247
2022-04-07	24.024	24.360	23.450	23.464	16.635	853,660
2022-04-06	24.234	24.682	24.010	24.304	17.231	573,760
2022-04-01	24.598	24.598	23.982	24.206	17.161	744,940
2022-03-31	24.220	24.780	23.954	24.598	17.439	832,120
2022-03-30	23.996	24.388	23.884	24.318	17.241	536,940
2022-03-29	24.668	24.696	23.800	23.912	16.953	842,279
2022-03-28	24.934	25.004	24.122	24.500	17.370	592,660
2022-03-25	24.906	25.396	24.892	24.990	17.717	698,800
2022-03-24	25.494	25.494	24.822	24.892	17.648	949,420
2022-03-23	25.620	25.746	25.410	25.620	18.164	542,200
2022-03-22	25.536	25.872	25.242	25.634	18.174	783,460
2022-03-21	25.452	25.788	25.032	25.648	18.183	727,698
2022-03-18	25.256	25.704	24.920	25.508	18.084	784,360
2022-03-17	25.018	25.956	24.808	25.382	17.995	1,410,957
2022-03-16	24.598	24.850	23.604	24.738	17.538	1,131,700
2022-03-15	25.186	25.802	24.052	24.080	17.072	1,156,020
2022-03-14	26.712	26.712	25.480	25.480	18.064	844,800
2022-03-11	26.096	26.768	25.620	26.768	18.978	983,887
2022-03-10	26.712	27.370	26.348	26.376	18.700	1,096,100
2022-03-09	26.852	27.286	25.018	26.124	18.521	1,235,140
2022-03-08	27.118	27.650	26.460	26.852	19.037	1,030,620
2022-03-07	27.902	28.210	27.020	27.188	19.275	1,225,480
2022-03-04	27.888	28.434	27.734	28.000	19.851	914,740
2022-03-03	28.546	28.938	28.028	28.028	19.871	1,052,900
2022-03-02	28.490	28.588	28.000	28.546	20.238	1,188,780
2022-03-01	29.400	29.400	28.742	29.022	20.576	660,040
2022-02-28	28.784	29.022	28.280	28.924	20.506	845,280
2022-02-25	29.400	30.030	28.784	28.840	20.446	1,395,300
2022-02-24	29.344	29.624	28.224	28.574	20.258	2,065,180
2022-02-23	28.434	29.582	28.434	29.540	20.943	1,935,060
2022-02-22	28.700	28.700	28.070	28.434	20.159	794,260
2022-02-21	28.420	28.910	28.378	28.798	20.417	871,160
2022-02-18	28.392	28.574	28.000	28.574	20.258	688,260
2022-02-17	28.560	28.868	28.350	28.546	20.238	843,260
2022-02-16	28.378	28.812	28.210	28.602	20.278	842,880
2022-02-15	28.280	28.448	27.832	28.224	20.010	665,107
2022-02-14	27.580	28.490	27.440	28.000	19.851	424,800
2022-02-11	28.448	28.560	27.818	28.000	19.851	706,840

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0700 CNY
2024-06-06	0.0400 CNY
2022-06-21	0.1000 CNY
2021-05-31	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.